Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management Sector (CIX: MSECTOR637 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1178 1189 1163 1169 0 +0.31(+0.03%)
Jan 28, 2010 1185 1187 1157 1169 0 -11.43(-0.97%)
Jan 27, 2010 1178 1188 1165 1180 0 -0.45(-0.04%)
Jan 26, 2010 1184 1196 1174 1181 0 -7.94(-0.67%)
Jan 25, 2010 1201 1205 1182 1189 0 -6.11(-0.51%)
Jan 22, 2010 1207 1222 1192 1195 0 -14.42(-1.19%)
Jan 21, 2010 1226 1240 1205 1209 0 -13.41(-1.10%)
Jan 20, 2010 1224 1228 1204 1223 0 -12.14(-0.98%)
Jan 19, 2010 1216 1238 1212 1235 0 +17.57(+1.44%)
Jan 15, 2010 1217 1217 1217 0 -34.92(-2.79%)
Jan 14, 2010 1253 1260 1244 1252 0 -7.92(-0.63%)
Jan 13, 2010 1253 1265 1245 1260 0 +7.52(+0.60%)
Jan 12, 2010 1245 1256 1235 1253 0 +1.65(+0.13%)
Jan 11, 2010 1248 1261 1239 1251 0 +6.61(+0.53%)
Jan 08, 2010 1232 1249 1221 1244 0 +7.14(+0.58%)
Jan 07, 2010 1230 1243 1225 1237 0 +7.45(+0.61%)
Jan 06, 2010 1222 1235 1218 1230 0 +3.54(+0.29%)
Jan 05, 2010 1231 1234 1216 1226 0 -4.35(-0.35%)
Jan 04, 2010 1225 1236 1217 1231 0 +12.68(+1.04%)
Dec 31, 2009 1218 1218 1218 0 -7.08(-0.58%)
Dec 30, 2009 1222 1230 1215 1225 0 -2.90(-0.24%)
Dec 29, 2009 1225 1235 1218 1228 0 +1.90(+0.15%)
Dec 28, 2009 1225 1229 1217 1226 0 +2.84(+0.23%)
Dec 24, 2009 1223 1231 1221 1223 0 +2.27(+0.19%)
Dec 23, 2009 1207 1223 1202 1221 0 +17.65(+1.47%)
Dec 22, 2009 1206 1213 1195 1203 0 -3.06(-0.25%)
Dec 21, 2009 1203 1223 1193 1206 0 +9.61(+0.80%)
Dec 18, 2009 1198 1207 1188 1197 0 +3.41(+0.29%)
Dec 17, 2009 1203 1212 1187 1193 0 -19.18(-1.58%)
Dec 16, 2009 1216 1228 1201 1212 0 -5.99(-0.49%)
Dec 15, 2009 1224 1234 1209 1218 0 -11.15(-0.91%)
Dec 14, 2009 1234 1236 1222 1230 0 +7.90(+0.65%)
Dec 11, 2009 1219 1232 1211 1222 0 +0.97(+0.08%)
Dec 10, 2009 1214 1226 1209 1221 0 +7.21(+0.59%)
Dec 09, 2009 1212 1222 1203 1213 0 +0.36(+0.03%)
Dec 08, 2009 1219 1229 1201 1213 0 -17.07(-1.39%)
Dec 07, 2009 1220 1236 1213 1230 0 +10.51(+0.86%)
Dec 04, 2009 1215 1234 1204 1220 0 +17.93(+1.49%)
Dec 03, 2009 1206 1224 1199 1202 0 -5.55(-0.46%)
Dec 02, 2009 1204 1217 1194 1207 0 +2.35(+0.20%)
Dec 01, 2009 1195 1213 1193 1205 0 +14.94(+1.26%)
Nov 30, 2009 1186 1196 1176 1190 0 -0.47(-0.04%)
Nov 27, 2009 1179 1203 1175 1190 0 -15.60(-1.29%)
Nov 25, 2009 1206 1206 1206 0 +9.83(+0.82%)
Nov 24, 2009 1196 1209 1185 1196 0 -1.28(-0.11%)
Nov 23, 2009 1184 1214 1183 1198 0 +30.36(+2.60%)
Nov 20, 2009 1163 1173 1159 1167 0 +0.31(+0.03%)
Nov 19, 2009 1179 1187 1160 1167 0 -21.98(-1.85%)
Nov 18, 2009 1200 1202 1182 1189 0 -11.07(-0.92%)
Nov 17, 2009 1190 1203 1184 1200 0 +9.59(+0.81%)
Nov 16, 2009 1172 1197 1171 1190 0 +20.15(+1.72%)
Nov 13, 2009 1164 1180 1155 1170 0 +12.49(+1.08%)
Nov 12, 2009 1174 1179 1155 1158 0 -19.02(-1.62%)
Nov 11, 2009 1185 1199 1165 1177 0 -2.26(-0.19%)
Nov 10, 2009 1176 1186 1167 1179 0 -2.16(-0.18%)
Nov 09, 2009 1156 1184 1152 1181 0 +30.37(+2.64%)
Nov 06, 2009 1148 1160 1136 1151 0 +6.57(+0.57%)
Nov 05, 2009 1127 1155 1126 1144 0 +21.57(+1.92%)
Nov 04, 2009 1118 1140 1107 1123 0 +6.97(+0.62%)
Nov 03, 2009 1115 1126 1099 1116 0 -2.20(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.